Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.10 | 13.92 | 13.10 | 13.52 | 524,718 | +0.38(+2.89%) |
Feb 27, 2023 | 13.46 | 13.60 | 13.09 | 13.14 | 144,211 | -0.22(-1.65%) |
Feb 24, 2023 | 13.43 | 13.59 | 13.08 | 13.36 | 121,969 | -0.36(-2.62%) |
Feb 23, 2023 | 13.92 | 14.18 | 13.59 | 13.72 | 130,827 | -0.04(-0.29%) |
Feb 22, 2023 | 13.63 | 14.17 | 13.47 | 13.76 | 193,149 | +0.27(+2.00%) |
Feb 21, 2023 | 13.63 | 13.76 | 13.44 | 13.49 | 166,706 | -0.40(-2.88%) |
Feb 17, 2023 | 13.87 | 13.98 | 13.56 | 13.89 | 150,805 | +0.01(+0.07%) |
Feb 16, 2023 | 14.02 | 14.19 | 13.81 | 13.88 | 85,169 | -0.44(-3.07%) |
Feb 15, 2023 | 13.71 | 14.34 | 13.65 | 14.32 | 127,755 | +0.45(+3.24%) |
Feb 14, 2023 | 13.93 | 14.14 | 13.52 | 13.87 | 158,907 | -0.09(-0.64%) |
Feb 13, 2023 | 13.64 | 14.12 | 13.64 | 13.96 | 110,590 | +0.30(+2.20%) |
Feb 10, 2023 | 13.50 | 14.08 | 13.07 | 13.66 | 80,218 | -0.03(-0.22%) |
Feb 09, 2023 | 14.56 | 14.64 | 13.64 | 13.69 | 86,078 | -0.67(-4.67%) |
Feb 08, 2023 | 14.13 | 14.40 | 14.00 | 14.36 | 149,122 | +0.17(+1.20%) |
Feb 07, 2023 | 14.01 | 14.31 | 13.81 | 14.19 | 168,252 | +0.14(+1.00%) |
Feb 06, 2023 | 14.39 | 14.57 | 14.03 | 14.05 | 82,670 | -0.52(-3.57%) |
Feb 03, 2023 | 14.17 | 14.74 | 14.17 | 14.57 | 135,240 | +0.11(+0.76%) |
Feb 02, 2023 | 14.67 | 14.99 | 14.34 | 14.46 | 155,385 | +0.04(+0.28%) |
Feb 01, 2023 | 13.85 | 14.54 | 13.81 | 14.42 | 207,543 | +0.61(+4.42%) |
Jan 31, 2023 | 13.54 | 13.88 | 13.51 | 13.81 | 271,616 | +0.29(+2.14%) |
Jan 30, 2023 | 13.83 | 14.02 | 12.45 | 13.52 | 156,937 | -0.51(-3.64%) |
Jan 27, 2023 | 14.09 | 14.10 | 13.58 | 14.03 | 169,460 | +0.03(+0.21%) |
Jan 26, 2023 | 13.97 | 14.18 | 13.76 | 14.00 | 146,202 | +0.12(+0.86%) |
Jan 25, 2023 | 13.53 | 13.90 | 13.23 | 13.88 | 121,201 | +0.22(+1.61%) |
Jan 24, 2023 | 13.30 | 13.79 | 13.19 | 13.66 | 120,095 | +0.29(+2.17%) |
Jan 23, 2023 | 13.34 | 13.45 | 13.21 | 13.37 | 116,218 | +0.08(+0.60%) |
Jan 20, 2023 | 13.32 | 13.70 | 13.09 | 13.29 | 293,071 | +0.14(+1.06%) |
Jan 19, 2023 | 13.09 | 13.33 | 12.91 | 13.15 | 197,154 | -0.01(-0.08%) |
Jan 18, 2023 | 13.68 | 13.85 | 13.03 | 13.16 | 207,838 | -0.30(-2.23%) |
Jan 17, 2023 | 12.78 | 13.46 | 12.63 | 13.46 | 195,605 | +0.66(+5.16%) |
Jan 13, 2023 | 12.53 | 13.00 | 12.48 | 12.80 | 195,954 | +0.21(+1.67%) |
Jan 12, 2023 | 13.10 | 13.15 | 12.47 | 12.59 | 176,691 | -0.43(-3.30%) |
Jan 11, 2023 | 12.44 | 13.08 | 12.32 | 13.02 | 256,335 | +0.55(+4.41%) |
Jan 10, 2023 | 11.71 | 12.50 | 11.51 | 12.47 | 213,977 | +0.58(+4.88%) |
Jan 09, 2023 | 12.14 | 12.35 | 11.85 | 11.89 | 104,082 | -0.08(-0.67%) |
Jan 06, 2023 | 11.71 | 12.10 | 11.32 | 11.97 | 325,202 | +0.42(+3.64%) |
Jan 05, 2023 | 12.08 | 12.14 | 11.34 | 11.55 | 209,592 | -0.55(-4.55%) |
Jan 04, 2023 | 11.76 | 12.23 | 11.60 | 12.10 | 318,162 | +0.50(+4.31%) |
Jan 03, 2023 | 11.34 | 11.62 | 11.23 | 11.60 | 150,349 | +0.41(+3.66%) |
Dec 30, 2022 | 11.03 | 11.37 | 11.01 | 11.19 | 120,961 | +0.00(+0.00%) |
Dec 29, 2022 | 10.85 | 11.33 | 10.85 | 11.19 | 151,126 | +0.48(+4.48%) |
Dec 28, 2022 | 11.05 | 11.11 | 10.66 | 10.71 | 135,167 | -0.36(-3.25%) |
Dec 27, 2022 | 11.56 | 11.70 | 11.05 | 11.07 | 102,671 | -0.46(-3.99%) |
Dec 23, 2022 | 11.59 | 11.96 | 11.41 | 11.53 | 108,545 | -0.06(-0.52%) |
Dec 22, 2022 | 11.75 | 12.24 | 11.41 | 11.59 | 133,784 | -0.24(-2.03%) |
Dec 21, 2022 | 11.69 | 11.98 | 11.45 | 11.83 | 162,977 | +0.09(+0.77%) |
Dec 20, 2022 | 11.64 | 11.89 | 11.32 | 11.74 | 139,125 | +0.09(+0.77%) |
Dec 19, 2022 | 11.77 | 12.21 | 11.49 | 11.65 | 272,786 | -0.13(-1.10%) |
Dec 16, 2022 | 11.73 | 12.03 | 11.62 | 11.78 | 604,108 | -0.05(-0.42%) |
Dec 15, 2022 | 12.23 | 12.23 | 11.67 | 11.83 | 174,824 | -0.63(-5.06%) |
Dec 14, 2022 | 12.22 | 12.66 | 12.19 | 12.46 | 166,438 | +0.11(+0.89%) |
Dec 13, 2022 | 12.55 | 12.77 | 11.71 | 12.35 | 168,323 | +0.20(+1.65%) |
Dec 12, 2022 | 12.33 | 12.43 | 12.13 | 12.15 | 133,741 | -0.22(-1.78%) |
Dec 09, 2022 | 11.93 | 12.50 | 11.80 | 12.37 | 188,256 | +0.40(+3.34%) |
Dec 08, 2022 | 12.01 | 12.21 | 11.78 | 11.97 | 146,545 | +0.03(+0.25%) |
Dec 07, 2022 | 12.55 | 12.60 | 11.86 | 11.94 | 157,903 | -0.67(-5.31%) |
Dec 06, 2022 | 12.81 | 12.87 | 12.56 | 12.61 | 113,046 | -0.24(-1.87%) |
Dec 05, 2022 | 13.15 | 13.38 | 12.81 | 12.85 | 145,921 | -0.44(-3.31%) |
Dec 02, 2022 | 13.17 | 13.54 | 13.13 | 13.29 | 160,062 | -0.17(-1.26%) |